Cury Construtora e Incorporadora S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	18.100	18.900	18.070	18.830	15.583	2,124,500
2024-05-22	18.850	18.850	18.270	18.350	15.186	1,271,100
2024-05-21	19.030	19.200	18.550	18.850	15.599	1,132,900
2024-05-20	18.850	19.130	18.660	19.090	15.798	1,259,100
2024-05-17	19.370	19.370	18.780	18.850	15.599	912,200
2024-05-16	19.550	19.600	19.140	19.330	15.997	1,126,900
2024-05-15	19.000	19.490	19.000	19.300	15.972	906,800
2024-05-14	18.910	19.580	18.910	19.200	15.889	1,293,300
2024-05-13	19.350	19.490	18.960	19.150	15.848	1,727,700
2024-05-10	18.820	19.560	18.820	19.320	15.988	2,315,200
2024-05-09	19.300	19.400	18.670	18.970	15.699	2,975,200
2024-05-08	20.210	20.590	19.650	20.470	16.940	4,097,800
2024-05-07	20.250	20.280	19.580	20.130	15.902	2,932,400
2024-05-06	20.670	20.690	20.090	20.180	15.942	1,918,400
2024-05-03	19.950	20.700	19.950	20.610	16.281	2,345,900
2024-05-02	19.510	20.180	19.390	19.820	15.657	1,645,100
2024-04-30	20.100	20.110	19.320	19.600	15.483	2,460,300
2024-04-29	19.990	20.340	19.880	20.100	15.555	1,599,700
2024-04-26	19.120	19.950	19.120	19.940	15.432	1,310,300
2024-04-25	18.920	19.250	18.690	19.110	14.789	1,647,600
2024-04-24	19.010	19.030	18.800	18.920	14.642	1,881,300
2024-04-23	18.880	19.020	18.590	18.860	14.596	2,182,800
2024-04-22	18.710	19.080	18.650	18.880	14.611	1,956,500
2024-04-19	18.780	19.040	18.600	18.670	14.449	2,147,800
2024-04-18	18.560	19.110	18.510	18.800	14.549	2,835,800
2024-04-17	18.410	18.900	18.390	18.630	14.418	3,013,500
2024-04-16	17.960	18.360	17.550	18.280	14.147	3,244,500
2024-04-15	19.560	19.650	18.050	18.190	14.077	6,305,900
2024-04-12	20.400	20.520	19.520	19.610	15.176	1,629,400
2024-04-11	20.280	20.430	19.700	20.390	15.780	1,848,400
2024-04-10	20.640	20.640	19.920	20.080	15.540	1,861,100
2024-04-09	20.660	20.820	20.550	20.650	15.981	2,119,200
2024-04-08	20.500	20.740	20.260	20.650	15.981	1,568,300
2024-04-05	20.390	20.680	20.300	20.440	15.819	1,784,600
2024-04-04	20.610	20.830	20.260	20.290	15.702	1,542,700
2024-04-03	20.660	20.990	20.570	20.570	15.919	2,602,700
2024-04-02	20.100	20.780	19.940	20.620	15.958	2,286,500
2024-04-01	20.340	20.590	20.210	20.250	15.671	1,452,200
2024-03-28	20.410	20.700	20.360	20.360	15.757	1,598,200
2024-03-27	20.400	20.680	20.390	20.410	15.795	1,392,100
2024-03-26	19.940	20.570	19.870	20.360	15.757	1,368,600
2024-03-25	20.540	20.540	19.790	19.830	15.346	739,700
2024-03-22	20.540	20.620	20.090	20.340	15.741	1,048,600
2024-03-21	20.900	20.980	20.490	20.650	15.981	1,393,400
2024-03-20	20.490	20.970	20.210	20.700	16.020	875,000
2024-03-19	20.290	20.420	19.940	20.290	15.702	1,855,500
2024-03-18	20.830	20.830	20.130	20.280	15.695	759,100
2024-03-15	20.610	21.040	20.610	20.650	15.981	7,868,000
2024-03-14	20.900	20.900	20.590	20.720	16.035	2,030,600
2024-03-13	20.310	20.900	20.160	20.900	16.175	2,006,100
2024-03-12	20.010	20.400	19.700	20.260	15.679	4,627,200
2024-03-11	19.510	19.910	19.420	19.590	15.161	2,174,400
2024-03-08	19.070	19.510	18.920	19.510	15.099	749,400
2024-03-07	19.380	19.780	19.120	19.210	14.867	1,337,900
2024-03-06	19.350	19.600	19.260	19.450	15.052	964,500
2024-03-05	19.250	19.590	19.200	19.300	14.936	1,943,100
2024-03-04	19.220	19.430	18.960	19.180	14.843	1,350,900
2024-03-01	19.240	19.370	19.050	19.150	14.820	1,001,200
2024-02-29	18.640	19.280	18.200	19.280	14.921	2,732,100
2024-02-28	19.000	19.150	18.590	18.640	14.425	1,306,700

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.6168 BRL
2026-02-04	0.8116 BRL
2025-12-16	1.8601 BRL
2025-11-27	0.8565 BRL
2025-09-30	0.6852 BRL
2025-04-17	0.2662 BRL
2025-02-10	0.6037 BRL
2024-10-04	0.3450 BRL
2024-05-08	0.9142 BRL
2024-04-30	0.4089 BRL
2023-09-22	0.5175 BRL
2023-04-28	0.0633 BRL
2023-01-24	0.2070 BRL
2022-04-29	0.5154 BRL
2021-12-07	0.1713 BRL
2021-04-23	0.3940 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.